£2,564
1,15%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 2,57 | 2,58 | 2,53 | 2,54 | 0,04% | 315.372,00 |
| 10.06.2024 | 2,53 | 2,55 | 2,52 | 2,53 | -0,04% | 146.988,00 |
| 07.06.2024 | 2,54 | 2,54 | 2,49 | 2,54 | -0,82% | 289.945,00 |
| 06.06.2024 | 2,59 | 2,61 | 2,55 | 2,56 | -1,27% | 500.023,00 |
| 05.06.2024 | 2,63 | 2,64 | 2,57 | 2,59 | -1,45% | 200.462,00 |
| 04.06.2024 | 2,64 | 2,64 | 2,61 | 2,63 | -0,27% | 209.820,00 |
| 03.06.2024 | 2,63 | 2,64 | 2,62 | 2,63 | -0,15% | 138.585,00 |
| 31.05.2024 | 2,65 | 2,66 | 2,63 | 2,64 | -0,08% | 158.715,00 |
| 30.05.2024 | 2,63 | 2,66 | 2,62 | 2,64 | 0,61% | 262.956,00 |
| 29.05.2024 | 2,61 | 2,63 | 2,60 | 2,62 | 0,65% | 379.383,00 |
| 28.05.2024 | 2,62 | 2,64 | 2,59 | 2,61 | 0,10% | 356.643,00 |
| 27.05.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -0,37% | - |
| 24.05.2024 | 2,54 | 2,62 | 2,51 | 2,61 | 3,08% | 309.628,00 |
| 23.05.2024 | 2,55 | 2,57 | 2,51 | 2,54 | -0,78% | 447.471,00 |
| 22.05.2024 | 2,56 | 2,57 | 2,54 | 2,56 | -0,39% | 811.180,00 |
| 21.05.2024 | 2,55 | 2,57 | 2,54 | 2,57 | 0,55% | 233.691,00 |
| 20.05.2024 | 2,57 | 2,58 | 2,55 | 2,55 | -0,47% | 112.427,00 |
| 17.05.2024 | 2,59 | 2,59 | 2,56 | 2,56 | -0,62% | 479.772,00 |
| 16.05.2024 | 2,60 | 2,60 | 2,56 | 2,58 | -0,77% | 257.875,00 |
| 15.05.2024 | 2,55 | 2,61 | 2,53 | 2,60 | 2,04% | 407.736,00 |
| 14.05.2024 | 2,53 | 2,57 | 2,53 | 2,55 | 1,27% | 221.981,00 |
| 13.05.2024 | 2,61 | 2,61 | 2,50 | 2,52 | -1,87% | 208.598,00 |
| 10.05.2024 | 2,56 | 2,58 | 2,54 | 2,56 | 0,08% | 630.202,00 |
| 09.05.2024 | 2,62 | 2,62 | 2,56 | 2,56 | -1,69% | 264.995,00 |
| 08.05.2024 | 2,63 | 2,63 | 2,58 | 2,61 | -0,46% | 318.121,00 |
| 07.05.2024 | 2,66 | 2,69 | 2,61 | 2,62 | -2,48% | 354.686,00 |
| 06.05.2024 | 2,68 | 2,70 | 2,67 | 2,68 | 0,85% | - |
| 03.05.2024 | 2,67 | 2,68 | 2,64 | 2,66 | 0,87% | 298.700,00 |
| 02.05.2024 | 2,59 | 2,64 | 2,59 | 2,64 | 1,50% | 426.201,00 |
| 01.05.2024 | 2,57 | 2,60 | 2,57 | 2,60 | 1,25% | 195.989,00 |
| 30.04.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 0,90% | 598.624,00 |
| 29.04.2024 | 2,50 | 2,56 | 2,48 | 2,55 | 2,54% | 400.990,00 |
| 26.04.2024 | 2,45 | 2,51 | 2,45 | 2,48 | 1,97% | 460.529,00 |
| 25.04.2024 | 2,45 | 2,49 | 2,42 | 2,43 | -0,25% | 804.616,00 |
| 24.04.2024 | 2,45 | 2,49 | 2,42 | 2,44 | -1,25% | 775.557,00 |
| 23.04.2024 | 2,48 | 2,50 | 2,46 | 2,47 | 0,77% | 480.065,00 |
| 22.04.2024 | 2,51 | 2,52 | 2,45 | 2,45 | -2,85% | 268.045,00 |
| 19.04.2024 | 2,47 | 2,57 | 2,47 | 2,52 | -5,96% | 1.258.209,00 |
| 18.04.2024 | 2,68 | 2,69 | 2,65 | 2,68 | 1,05% | 464.759,00 |
| 17.04.2024 | 2,66 | 2,69 | 2,65 | 2,66 | 0,45% | 259.303,00 |
| 16.04.2024 | 2,68 | 2,69 | 2,63 | 2,64 | -1,71% | 373.100,00 |
| 15.04.2024 | 2,67 | 2,72 | 2,66 | 2,69 | 0,30% | 234.163,00 |
| 12.04.2024 | 2,68 | 2,70 | 2,65 | 2,68 | 1,21% | 438.792,00 |
| 11.04.2024 | 2,74 | 2,74 | 2,63 | 2,65 | -3,78% | 495.877,00 |
| 10.04.2024 | 2,77 | 2,78 | 2,73 | 2,75 | -0,04% | 218.449,00 |
| 09.04.2024 | 2,77 | 2,78 | 2,74 | 2,76 | -0,90% | 364.890,00 |
| 08.04.2024 | 2,73 | 2,78 | 2,73 | 2,78 | 1,53% | 372.489,00 |
| 05.04.2024 | 2,74 | 2,74 | 2,72 | 2,74 | -1,23% | 263.657,00 |
| 04.04.2024 | 2,76 | 2,79 | 2,76 | 2,77 | 1,09% | 258.326,00 |
| 03.04.2024 | 2,67 | 2,74 | 2,65 | 2,74 | 2,85% | 234.631,00 |
| 02.04.2024 | 2,69 | 2,72 | 2,65 | 2,67 | -0,37% | 340.805,00 |
| 28.03.2024 | 2,66 | 2,68 | 2,65 | 2,68 | 0,90% | 223.175,00 |
| 27.03.2024 | 2,67 | 2,67 | 2,63 | 2,65 | 0,49% | 266.931,00 |
| 26.03.2024 | 2,63 | 2,64 | 2,60 | 2,64 | 0,76% | 315.424,00 |
| 25.03.2024 | 2,60 | 2,63 | 2,59 | 2,62 | 0,89% | 422.480,00 |
| 22.03.2024 | 2,59 | 2,62 | 2,59 | 2,60 | -0,23% | 190.961,00 |
| 21.03.2024 | 2,58 | 2,61 | 2,56 | 2,60 | 2,48% | 707.573,00 |
| 20.03.2024 | 2,52 | 2,54 | 2,51 | 2,54 | 0,04% | 339.850,00 |
| 19.03.2024 | 2,49 | 2,54 | 2,49 | 2,54 | 1,64% | 890.361,00 |
| 18.03.2024 | 2,52 | 2,53 | 2,47 | 2,50 | -1,89% | 245.902,00 |
| 15.03.2024 | 2,55 | 2,57 | 2,52 | 2,55 | -0,97% | 465.454,00 |
| 14.03.2024 | 2,56 | 2,58 | 2,54 | 2,57 | 1,06% | 353.182,00 |
| 13.03.2024 | 2,66 | 2,73 | 2,53 | 2,54 | 1,78% | 453.704,00 |
| 12.03.2024 | 2,51 | 2,51 | 2,49 | 2,50 | 0,54% | 136.758,00 |
| 11.03.2024 | 2,48 | 2,51 | 2,45 | 2,49 | -0,52% | 186.254,00 |
| 08.03.2024 | 2,48 | 2,51 | 2,48 | 2,50 | -0,12% | 138.661,00 |
| 07.03.2024 | 2,52 | 2,52 | 2,48 | 2,50 | 0,44% | 253.169,00 |
| 06.03.2024 | 2,46 | 2,50 | 2,46 | 2,49 | 1,26% | 293.450,00 |
| 05.03.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 1,95% | 297.693,00 |
| 04.03.2024 | 2,47 | 2,51 | 2,41 | 2,41 | -1,19% | 301.134,00 |
| 01.03.2024 | 2,46 | 2,47 | 2,35 | 2,44 | -0,69% | 371.472,00 |
| 29.02.2024 | 2,42 | 2,57 | 2,42 | 2,46 | 2,42% | 573.934,00 |
| 28.02.2024 | 2,39 | 2,41 | 2,37 | 2,40 | -0,04% | 466.200,00 |
| 27.02.2024 | 2,46 | 2,46 | 2,39 | 2,40 | -2,16% | 410.005,00 |
| 26.02.2024 | 2,40 | 2,48 | 2,40 | 2,45 | 2,38% | 165.676,00 |
| 23.02.2024 | 2,40 | 2,41 | 2,38 | 2,40 | -0,25% | 95.785,00 |
| 22.02.2024 | 2,39 | 2,41 | 2,37 | 2,40 | 1,52% | 57.687,00 |
| 21.02.2024 | 2,37 | 2,39 | 2,37 | 2,37 | 0,13% | 71.507,00 |
| 20.02.2024 | 2,39 | 2,40 | 2,36 | 2,36 | -0,88% | 129.989,00 |
| 19.02.2024 | 2,36 | 2,39 | 2,33 | 2,39 | 1,36% | 236.536,00 |
| 16.02.2024 | 2,35 | 2,37 | 2,33 | 2,35 | 1,12% | 229.819,00 |
| 15.02.2024 | 2,33 | 2,35 | 2,32 | 2,33 | 0,09% | 143.325,00 |
| 14.02.2024 | 2,32 | 2,36 | 2,32 | 2,33 | 1,93% | 162.763,00 |
| 13.02.2024 | 2,32 | 2,32 | 2,26 | 2,28 | -1,64% | 105.495,00 |
| 12.02.2024 | 2,32 | 2,32 | 2,29 | 2,32 | 1,05% | 485.415,00 |
| 09.02.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -0,37% | 195.100,00 |
| 08.02.2024 | 2,28 | 2,34 | 2,28 | 2,30 | 0,09% | 116.055,00 |
| 07.02.2024 | 2,34 | 2,35 | 2,30 | 2,30 | -1,43% | 117.562,00 |
| 06.02.2024 | 2,34 | 2,36 | 2,30 | 2,34 | 0,09% | 186.970,00 |
| 05.02.2024 | 2,40 | 2,40 | 2,33 | 2,33 | -1,73% | 127.812,00 |
| 02.02.2024 | 2,37 | 2,39 | 2,35 | 2,37 | 1,28% | 109.206,00 |
| 01.02.2024 | 2,36 | 2,40 | 2,34 | 2,34 | -1,57% | 165.555,00 |
| 31.01.2024 | 2,32 | 2,39 | 2,32 | 2,38 | 1,25% | 319.302,00 |
| 30.01.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 2,75% | 424.019,00 |
| 29.01.2024 | 2,32 | 2,32 | 2,28 | 2,29 | -1,72% | 319.161,00 |
| 26.01.2024 | 2,30 | 2,33 | 2,28 | 2,33 | 1,79% | 126.602,00 |
| 25.01.2024 | 2,30 | 2,31 | 2,27 | 2,29 | -0,78% | 375.149,00 |
| 24.01.2024 | 2,28 | 2,31 | 2,26 | 2,31 | 1,83% | 521.304,00 |
| 23.01.2024 | 2,31 | 2,31 | 2,25 | 2,26 | 0,11% | 216.725,00 |
| 22.01.2024 | 2,27 | 2,28 | 2,24 | 2,26 | 0,67% | 251.737,00 |